ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011280/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250218,160255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2000,1,2,0.05,37858668,18941,60.00,2015,2015,1994,2595,1400,1999,1998.77,0.42,0,-934,2041,2019,2003,1981,1965,2031,1993,354,596,500,1270,5,1,70805940,1416,28.17,0.41,12,0.03,71.00,4885.00,3855,20240319,-48.12,1820,20241209,9.89,2195,-8.88,20250113,1914,4.49,20250102,3855,-48.12,20240319,1820,9.89,20241209,1.19,N,011280,500,354 억,,294511,N,N,27,N,00,N
20250218,150255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1999,0,3,0.00,35795572,17909,56.73,2015,2015,1994,2595,1400,1999,1998.75,0.42,0,-1073,2041,2019,2003,1981,1965,2031,1993,354,596,500,1270,1,1,70805940,1415,28.15,0.41,12,0.03,71.00,4885.00,3855,20240319,-48.15,1820,20241209,9.84,2195,-8.93,20250113,1914,4.44,20250102,3855,-48.15,20240319,1820,9.84,20241209,1.19,N,011280,500,354 억,,294511,N,N,27,N,00,N
20250218,140256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2000,1,2,0.05,31405652,15711,49.77,2015,2015,1994,2595,1400,1999,1998.96,0.42,0,-1216,2041,2019,2003,1981,1965,2031,1993,354,596,500,1270,5,1,70805940,1416,28.17,0.41,12,0.02,71.00,4885.00,3855,20240319,-48.12,1820,20241209,9.89,2195,-8.88,20250113,1914,4.49,20250102,3855,-48.12,20240319,1820,9.89,20241209,1.19,N,011280,500,354 억,,294511,N,N,27,N,00,N
20250218,130255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1994,-5,5,-0.25,29377069,14695,46.55,2015,2015,1994,2595,1400,1999,1999.12,0.42,0,-1216,2041,2019,2003,1981,1965,2031,1993,354,596,500,1270,1,1,70805940,1412,28.08,0.41,12,0.02,71.00,4885.00,3855,20240319,-48.27,1820,20241209,9.56,2195,-9.16,20250113,1914,4.18,20250102,3855,-48.27,20240319,1820,9.56,20241209,1.19,N,011280,500,354 억,,294511,N,N,27,N,00,N
20250218,120255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1999,0,3,0.00,13853279,6921,21.92,2015,2015,1997,2595,1400,1999,2001.63,0.42,0,-1216,2041,2019,2003,1981,1965,2031,1993,354,596,500,1270,1,1,70805940,1415,28.15,0.41,12,0.01,71.00,4885.00,3855,20240319,-48.15,1820,20241209,9.84,2195,-8.93,20250113,1914,4.44,20250102,3855,-48.15,20240319,1820,9.84,20241209,1.19,N,011280,500,354 억,,294511,N,N,27,N,00,N
20250218,110255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2000,1,2,0.05,10781790,5385,17.06,2015,2015,1997,2595,1400,1999,2002.19,0.42,0,-1216,2041,2019,2003,1981,1965,2031,1993,354,596,500,1270,5,1,70805940,1416,28.17,0.41,12,0.01,71.00,4885.00,3855,20240319,-48.12,1820,20241209,9.89,2195,-8.88,20250113,1914,4.49,20250102,3855,-48.12,20240319,1820,9.89,20241209,1.19,N,011280,500,354 억,,294511,N,N,27,N,00,N
20250218,100255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2000,1,2,0.05,6260524,3122,9.89,2015,2015,1999,2595,1400,1999,2005.29,0.42,0,-339,2041,2019,2003,1981,1965,2031,1993,354,596,500,1270,5,1,70805940,1416,28.17,0.41,12,0.00,71.00,4885.00,3855,20240319,-48.12,1820,20241209,9.89,2195,-8.88,20250113,1914,4.49,20250102,3855,-48.12,20240319,1820,9.89,20241209,1.19,N,011280,500,354 억,,294511,N,N,27,N,00,N
20250218,090255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2015,16,2,0.80,124930,62,0.20,2015,2015,2015,2595,1400,1999,2015.00,0.42,0,-8,2041,2019,2003,1981,1965,2031,1993,354,596,500,1270,5,1,70805940,1427,28.38,0.41,12,0.00,71.00,4885.00,3855,20240319,-47.73,1820,20241209,10.71,2195,-8.20,20250113,1914,5.28,20250102,3855,-47.73,20240319,1820,10.71,20241209,1.19,N,011280,500,354 억,,294511,N,N,27,N,00,N
20250217,160255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1999,3,2,0.15,62740744,31373,388.57,1996,2025,1987,2590,1398,1996,1999.83,0.41,0,2668,2014,2004,2000,1990,1986,2003,1989,354,594,500,1270,1,1,70805940,1415,28.15,0.41,12,0.04,71.00,4885.00,3855,20240319,-48.15,1820,20241209,9.84,2195,-8.93,20250113,1914,4.44,20250102,3855,-48.15,20240319,1820,9.84,20241209,1.20,N,011280,500,354 억,,291441,N,N,27,N,00,N
20250217,150254,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1999,3,2,0.15,60990353,30498,377.73,1996,2025,1987,2590,1398,1996,1999.81,0.41,0,2958,2014,2004,2000,1990,1986,2003,1989,354,594,500,1270,1,1,70805940,1415,28.15,0.41,12,0.04,71.00,4885.00,3855,20240319,-48.15,1820,20241209,9.84,2195,-8.93,20250113,1914,4.44,20250102,3855,-48.15,20240319,1820,9.84,20241209,1.20,N,011280,500,354 억,,291441,N,N,51,N,00,N
20250217,140254,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1999,3,2,0.15,55076158,27547,341.18,1996,2025,1987,2590,1398,1996,1999.35,0.41,0,2189,2014,2004,2000,1990,1986,2003,1989,354,594,500,1270,1,1,70805940,1415,28.15,0.41,12,0.04,71.00,4885.00,3855,20240319,-48.15,1820,20241209,9.84,2195,-8.93,20250113,1914,4.44,20250102,3855,-48.15,20240319,1820,9.84,20241209,1.20,N,011280,500,354 억,,291441,N,N,51,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250218 160255 57 100.00 KOSPI 종이·목재 N N N N N 2000 1 2 0.05 37858668 18941 60.00 2015 2015 1994 2595 1400 1999 1998.77 0.42 0 -934 2041 2019 2003 1981 1965 2031 1993 354 596 500 1270 5 1 70805940 1416 28.17 0.41 12 0.03 71.00 4885.00 3855 20240319 -48.12 1820 20241209 9.89 2195 -8.88 20250113 1914 4.49 20250102 3855 -48.12 20240319 1820 9.89 20241209 1.19 N 011280 500 354 억 294511 N N 27 N 00 N
3 20250218 150255 57 100.00 KOSPI 종이·목재 N N N N N 1999 0 3 0.00 35795572 17909 56.73 2015 2015 1994 2595 1400 1999 1998.75 0.42 0 -1073 2041 2019 2003 1981 1965 2031 1993 354 596 500 1270 1 1 70805940 1415 28.15 0.41 12 0.03 71.00 4885.00 3855 20240319 -48.15 1820 20241209 9.84 2195 -8.93 20250113 1914 4.44 20250102 3855 -48.15 20240319 1820 9.84 20241209 1.19 N 011280 500 354 억 294511 N N 27 N 00 N
4 20250218 140256 57 100.00 KOSPI 종이·목재 N N N N N 2000 1 2 0.05 31405652 15711 49.77 2015 2015 1994 2595 1400 1999 1998.96 0.42 0 -1216 2041 2019 2003 1981 1965 2031 1993 354 596 500 1270 5 1 70805940 1416 28.17 0.41 12 0.02 71.00 4885.00 3855 20240319 -48.12 1820 20241209 9.89 2195 -8.88 20250113 1914 4.49 20250102 3855 -48.12 20240319 1820 9.89 20241209 1.19 N 011280 500 354 억 294511 N N 27 N 00 N
5 20250218 130255 57 100.00 KOSPI 종이·목재 N N N N N 1994 -5 5 -0.25 29377069 14695 46.55 2015 2015 1994 2595 1400 1999 1999.12 0.42 0 -1216 2041 2019 2003 1981 1965 2031 1993 354 596 500 1270 1 1 70805940 1412 28.08 0.41 12 0.02 71.00 4885.00 3855 20240319 -48.27 1820 20241209 9.56 2195 -9.16 20250113 1914 4.18 20250102 3855 -48.27 20240319 1820 9.56 20241209 1.19 N 011280 500 354 억 294511 N N 27 N 00 N
6 20250218 120255 57 100.00 KOSPI 종이·목재 N N N N N 1999 0 3 0.00 13853279 6921 21.92 2015 2015 1997 2595 1400 1999 2001.63 0.42 0 -1216 2041 2019 2003 1981 1965 2031 1993 354 596 500 1270 1 1 70805940 1415 28.15 0.41 12 0.01 71.00 4885.00 3855 20240319 -48.15 1820 20241209 9.84 2195 -8.93 20250113 1914 4.44 20250102 3855 -48.15 20240319 1820 9.84 20241209 1.19 N 011280 500 354 억 294511 N N 27 N 00 N
7 20250218 110255 57 100.00 KOSPI 종이·목재 N N N N N 2000 1 2 0.05 10781790 5385 17.06 2015 2015 1997 2595 1400 1999 2002.19 0.42 0 -1216 2041 2019 2003 1981 1965 2031 1993 354 596 500 1270 5 1 70805940 1416 28.17 0.41 12 0.01 71.00 4885.00 3855 20240319 -48.12 1820 20241209 9.89 2195 -8.88 20250113 1914 4.49 20250102 3855 -48.12 20240319 1820 9.89 20241209 1.19 N 011280 500 354 억 294511 N N 27 N 00 N
8 20250218 100255 57 100.00 KOSPI 종이·목재 N N N N N 2000 1 2 0.05 6260524 3122 9.89 2015 2015 1999 2595 1400 1999 2005.29 0.42 0 -339 2041 2019 2003 1981 1965 2031 1993 354 596 500 1270 5 1 70805940 1416 28.17 0.41 12 0.00 71.00 4885.00 3855 20240319 -48.12 1820 20241209 9.89 2195 -8.88 20250113 1914 4.49 20250102 3855 -48.12 20240319 1820 9.89 20241209 1.19 N 011280 500 354 억 294511 N N 27 N 00 N
9 20250218 090255 57 100.00 KOSPI 종이·목재 N N N N N 2015 16 2 0.80 124930 62 0.20 2015 2015 2015 2595 1400 1999 2015.00 0.42 0 -8 2041 2019 2003 1981 1965 2031 1993 354 596 500 1270 5 1 70805940 1427 28.38 0.41 12 0.00 71.00 4885.00 3855 20240319 -47.73 1820 20241209 10.71 2195 -8.20 20250113 1914 5.28 20250102 3855 -47.73 20240319 1820 10.71 20241209 1.19 N 011280 500 354 억 294511 N N 27 N 00 N
10 20250217 160255 57 100.00 KOSPI 종이·목재 N N N N N 1999 3 2 0.15 62740744 31373 388.57 1996 2025 1987 2590 1398 1996 1999.83 0.41 0 2668 2014 2004 2000 1990 1986 2003 1989 354 594 500 1270 1 1 70805940 1415 28.15 0.41 12 0.04 71.00 4885.00 3855 20240319 -48.15 1820 20241209 9.84 2195 -8.93 20250113 1914 4.44 20250102 3855 -48.15 20240319 1820 9.84 20241209 1.20 N 011280 500 354 억 291441 N N 27 N 00 N
11 20250217 150254 57 100.00 KOSPI 종이·목재 N N N N N 1999 3 2 0.15 60990353 30498 377.73 1996 2025 1987 2590 1398 1996 1999.81 0.41 0 2958 2014 2004 2000 1990 1986 2003 1989 354 594 500 1270 1 1 70805940 1415 28.15 0.41 12 0.04 71.00 4885.00 3855 20240319 -48.15 1820 20241209 9.84 2195 -8.93 20250113 1914 4.44 20250102 3855 -48.15 20240319 1820 9.84 20241209 1.20 N 011280 500 354 억 291441 N N 51 N 00 N
12 20250217 140254 57 100.00 KOSPI 종이·목재 N N N N N 1999 3 2 0.15 55076158 27547 341.18 1996 2025 1987 2590 1398 1996 1999.35 0.41 0 2189 2014 2004 2000 1990 1986 2003 1989 354 594 500 1270 1 1 70805940 1415 28.15 0.41 12 0.04 71.00 4885.00 3855 20240319 -48.15 1820 20241209 9.84 2195 -8.93 20250113 1914 4.44 20250102 3855 -48.15 20240319 1820 9.84 20241209 1.20 N 011280 500 354 억 291441 N N 51 N 00 N